SHE:002848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.43	12.43	11.81	11.93	11.93	-4.94%	4,694,100
Jul 23, 2026	12.37	12.69	12.19	12.55	12.55	-0.48%	4,072,150
Jul 22, 2026	12.68	12.90	12.00	12.61	12.61	-0.55%	4,492,350
Jul 21, 2026	12.25	12.71	11.87	12.68	12.68	4.36%	5,902,154
Jul 20, 2026	12.42	12.75	11.86	12.15	12.15	-2.17%	5,201,700
Jul 17, 2026	13.01	13.20	12.32	12.42	12.42	-5.55%	4,977,700
Jul 16, 2026	13.17	13.39	13.00	13.15	13.15	-1.20%	3,410,900
Jul 15, 2026	13.20	13.71	13.11	13.31	13.31	0.08%	4,052,800
Jul 14, 2026	13.01	13.35	12.82	13.30	13.30	0.08%	4,441,400
Jul 13, 2026	13.65	13.67	13.05	13.29	13.29	-3.70%	8,224,800
Jul 10, 2026	13.85	14.02	13.65	13.80	13.80	-0.29%	6,630,600
Jul 9, 2026	13.72	13.89	13.44	13.84	13.84	0.51%	6,579,100
Jul 8, 2026	13.81	13.99	13.50	13.77	13.77	-0.29%	5,741,700
Jul 7, 2026	14.03	14.23	13.73	13.81	13.81	-1.07%	6,923,200
Jul 6, 2026	14.94	14.98	13.90	13.96	13.96	-2.85%	12,740,400
Jul 3, 2026	13.57	15.07	13.40	14.37	14.37	4.89%	19,214,199
Jul 2, 2026	13.50	14.08	13.45	13.70	13.70	0.44%	9,533,970
Jul 1, 2026	13.91	14.15	13.47	13.64	13.64	-2.01%	9,054,100
Jun 30, 2026	13.70	14.08	13.60	13.92	13.92	1.46%	7,159,600
Jun 29, 2026	13.53	13.92	13.01	13.72	13.72	1.63%	8,917,100
Jun 26, 2026	14.02	14.18	13.50	13.50	13.50	-5.33%	8,058,699
Jun 25, 2026	14.19	14.58	14.00	14.26	14.26	1.06%	11,902,700
Jun 24, 2026	13.50	14.34	13.21	14.11	14.11	3.90%	10,299,400
Jun 23, 2026	14.15	14.15	13.43	13.58	13.58	-5.03%	9,965,700
Jun 22, 2026	14.00	14.58	13.75	14.30	14.30	2.22%	12,980,900
Jun 18, 2026	13.94	14.19	13.40	13.99	13.99	0.36%	10,604,100
Jun 17, 2026	13.56	14.45	13.42	13.94	13.94	1.38%	10,492,350
Jun 16, 2026	13.15	14.12	12.84	13.75	13.75	4.88%	11,376,990
Jun 15, 2026	12.70	13.23	12.70	13.11	13.11	3.39%	10,207,100
Jun 12, 2026	13.10	13.33	12.60	12.68	12.68	-1.71%	8,390,300
Jun 11, 2026	13.50	13.50	12.82	12.90	12.90	-3.52%	8,605,400
Jun 10, 2026	14.01	14.15	13.10	13.37	13.37	-5.58%	10,193,400
Jun 9, 2026	13.79	14.37	13.50	14.16	14.16	-0.14%	12,657,200
Jun 8, 2026	14.18	15.15	14.18	14.18	14.18	-10.03%	10,684,300
Jun 5, 2026	16.32	16.32	15.60	15.76	15.76	-4.37%	7,960,300
Jun 4, 2026	15.50	17.05	15.03	16.48	16.48	6.32%	13,464,500
Jun 3, 2026	15.80	16.48	15.36	15.50	15.50	-3.13%	9,376,730
Jun 2, 2026	17.59	17.70	15.36	16.00	16.00	-5.66%	13,761,500
May 29, 2026	16.80	17.20	16.80	16.96	16.96	-0.93%	3,482,883
May 28, 2026	17.32	17.54	16.91	17.12	17.12	-1.10%	4,888,900
May 27, 2026	17.47	17.92	16.90	17.31	17.31	-0.86%	7,651,100
May 26, 2026	16.61	17.46	16.40	17.46	17.46	4.99%	9,877,100
May 25, 2026	17.00	17.10	16.44	16.63	16.63	-2.06%	4,563,000
May 22, 2026	16.80	17.25	16.65	16.98	16.98	0.59%	3,283,800
May 21, 2026	16.99	17.13	16.83	16.88	16.88	-0.59%	3,297,200
May 20, 2026	16.78	17.09	16.58	16.98	16.98	0.18%	4,007,300
May 19, 2026	16.45	17.00	16.03	16.95	16.95	1.99%	5,642,349
May 18, 2026	16.95	16.95	16.39	16.62	16.62	-1.19%	4,231,500
May 15, 2026	17.30	17.30	16.60	16.82	16.82	-3.28%	9,704,600
May 14, 2026	17.30	17.66	17.05	17.39	17.39	1.40%	6,038,900